0RA9.L - ABIVAX Société Anonyme

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202315,2215,2214,5215,0215,029.856
08 giu 202316,3217,2215,6216,0216,02235.519
07 giu 202316,9216,9216,5416,7316,734.904
06 giu 202316,4617,4216,3217,2717,2710.323
05 giu 202318,1618,4017,7817,7817,782.560
02 giu 202318,2018,7418,2018,3618,364.150
01 giu 202318,4618,9618,1218,4118,419.013
31 mag 202317,2818,1617,2818,1418,1422.111
30 mag 202317,5417,8817,4417,5017,506.189
26 mag 202317,9618,1017,7618,1018,104.071
25 mag 202318,1218,2817,9418,0618,062.272
24 mag 202318,2618,4818,1818,2618,263.102
23 mag 202318,4218,9018,2018,2418,245.915
22 mag 202318,4018,4617,6618,4218,425.839
19 mag 202319,0619,5418,3818,5918,599.129
18 mag 202318,9419,1818,6218,8218,82468.451
17 mag 202318,0019,4817,9618,7718,7735.392
16 mag 202318,3418,5817,3017,8917,8911.602
15 mag 202318,9219,5818,6419,1219,1255.016
12 mag 202316,6418,4216,5817,3117,3181.710
11 mag 202315,2816,2415,2816,2016,2058.198
10 mag 202315,0415,2015,0415,1615,161.842
09 mag 202314,5815,1814,5815,0615,065.815
05 mag 202315,1215,4415,1015,2615,2636.612
04 mag 202314,5415,0214,5214,8714,87424
03 mag 202315,4815,4814,9814,9814,988.527
02 mag 202315,7815,7814,9415,0015,009.719
28 apr 202315,2015,3014,8615,1015,106.912
27 apr 202313,9214,6813,1014,4814,4819.757
26 apr 202314,6014,9614,0614,7614,765.412
25 apr 202315,3615,6214,6415,0315,036.219
24 apr 202315,2815,8415,1415,6815,6815.014
21 apr 202313,5414,7013,5414,6414,6413.173
20 apr 202312,9613,8412,2613,7213,7216.887
19 apr 202313,7814,2412,8613,2013,2013.321
18 apr 202310,9413,2010,9413,0013,0018.291
17 apr 202310,2210,8010,2210,5410,548.854
14 apr 20239,9810,389,969,999,9912.997
13 apr 202310,7210,789,989,989,981.859
12 apr 20239,7810,549,7810,3010,305.293
11 apr 20239,149,479,149,479,4710.356
06 apr 20238,499,248,499,039,037.567
05 apr 20237,588,127,587,887,88665
04 apr 20237,447,447,387,387,383.014
03 apr 20237,187,267,187,207,20306
31 mar 20237,057,057,057,057,054.113
30 mar 20236,996,996,966,966,96687
29 mar 2023------
28 mar 20236,866,866,796,796,791.639
27 mar 20236,906,906,906,906,901.700
24 mar 20236,626,696,626,696,6927
23 mar 20236,746,806,676,806,801.027
22 mar 20236,326,616,286,616,612.539
21 mar 2023------
20 mar 20235,745,995,745,975,97699
17 mar 20235,775,775,715,765,7663
16 mar 20235,855,855,685,775,772.098
15 mar 20235,935,955,905,925,92134
14 mar 20236,136,136,056,056,0577
13 mar 20235,956,115,956,116,112.716
10 mar 20236,256,256,226,226,2244
09 mar 20236,346,346,346,346,345
08 mar 20236,406,406,356,406,401.002
07 mar 20236,506,506,446,446,4453
06 mar 20236,556,556,556,556,55198
03 mar 2023------
02 mar 2023------
01 mar 20236,586,586,576,586,5810
28 feb 20236,766,766,646,646,64182
27 feb 20236,706,706,706,706,7054
24 feb 20236,906,906,556,556,55806
23 feb 20236,826,986,826,986,982.010
22 feb 2023------
21 feb 20236,576,576,486,486,48928
20 feb 20236,576,576,576,576,574
17 feb 20236,636,636,636,636,6330
16 feb 20236,776,776,776,776,772
15 feb 20236,786,946,786,946,94318
14 feb 20236,726,726,726,726,7220
13 feb 20236,986,986,916,916,91126
10 feb 20236,816,816,796,796,7934
09 feb 20237,007,147,007,147,147
08 feb 20237,047,146,967,147,14287
07 feb 2023------
06 feb 20237,367,367,087,137,1366
03 feb 20237,197,297,197,297,29556
02 feb 20237,117,407,117,287,28381
01 feb 20237,007,027,007,027,0249
31 gen 20237,027,027,027,027,024
30 gen 20236,956,986,956,986,98402
27 gen 2023------
26 gen 20237,007,006,916,916,911.002
25 gen 20237,287,287,277,277,2721
24 gen 20237,057,057,057,057,0572
23 gen 20237,007,007,007,007,00862
20 gen 20236,896,896,806,876,8744
19 gen 20237,017,016,776,816,8130
18 gen 20237,277,557,267,417,412.804
17 gen 20237,277,557,267,277,272.804
16 gen 20237,027,096,976,976,9776
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...